银华中证有色金属ETF sz.159871
1.02
+3.55%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.94 | 0.96 | 0.92 | 0.93 | -4.73% | 1.08 | 13.40% |
| 2026-03-20 | 0.98 | 1.00 | 0.97 | 0.97 | -1.02% | 1.04 | 12.26% |
| 2026-03-19 | 1.01 | 1.02 | 0.98 | 0.98 | -6.02% | 1.65 | 19.06% |
| 2026-03-18 | 1.05 | 1.06 | 1.03 | 1.05 | -0.85% | 0.57 | 6.27% |
| 2026-03-17 | 1.07 | 1.09 | 1.05 | 1.05 | -1.68% | 0.50 | 5.30% |
| 2026-03-16 | 1.09 | 1.10 | 1.05 | 1.07 | -3.25% | 0.91 | 9.56% |
| 2026-03-13 | 1.13 | 1.15 | 1.10 | 1.11 | -2.29% | 0.65 | 6.48% |
| 2026-03-12 | 1.14 | 1.15 | 1.12 | 1.14 | -0.70% | 0.49 | 4.84% |
| 2026-03-11 | 1.15 | 1.16 | 1.14 | 1.14 | -0.44% | 0.50 | 4.82% |
| 2026-03-10 | 1.14 | 1.16 | 1.14 | 1.15 | +0.97% | 0.56 | 5.46% |
| 2026-03-09 | 1.14 | 1.15 | 1.10 | 1.14 | -0.79% | 1.08 | 10.78% |
| 2026-03-06 | 1.15 | 1.17 | 1.13 | 1.15 | -2.30% | 0.73 | 7.23% |
| 2026-03-05 | 1.20 | 1.20 | 1.16 | 1.17 | -0.51% | 0.75 | 7.14% |
| 2026-03-04 | 1.14 | 1.21 | 1.14 | 1.18 | -0.59% | 0.80 | 7.59% |
| 2026-03-03 | 1.25 | 1.25 | 1.18 | 1.19 | -5.80% | 1.50 | 14.33% |
| 2026-03-02 | 1.25 | 1.26 | 1.20 | 1.26 | +3.37% | 1.47 | 14.09% |
| 2026-02-27 | 1.17 | 1.22 | 1.16 | 1.22 | +3.75% | 1.00 | 9.66% |
| 2026-02-26 | 1.19 | 1.20 | 1.17 | 1.17 | -0.84% | 0.83 | 8.19% |
| 2026-02-25 | 1.15 | 1.20 | 1.14 | 1.18 | +3.77% | 1.02 | 10.00% |
| 2026-02-24 | 1.14 | 1.15 | 1.13 | 1.14 | +3.26% | 0.62 | 6.34% |